Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 51.96 51.96 51.17 51.39 4,317,692 -0.48(-0.92%)
Aug 30, 2022 53.52 53.58 51.76 51.87 4,920,221 -2.30(-4.25%)
Aug 29, 2022 54.16 54.83 54.12 54.17 3,794,655 -0.95(-1.73%)
Aug 26, 2022 56.46 56.93 55.02 55.13 3,582,048 -0.98(-1.75%)
Aug 25, 2022 55.19 56.12 55.18 56.11 3,159,673 +1.67(+3.06%)
Aug 24, 2022 54.35 54.69 54.00 54.44 3,615,915 -0.60(-1.09%)
Aug 23, 2022 53.83 55.34 53.83 55.04 4,923,609 +1.39(+2.58%)
Aug 22, 2022 53.19 53.77 52.81 53.66 3,990,929 +0.52(+0.99%)
Aug 19, 2022 53.28 53.37 52.69 53.13 3,435,637 -0.36(-0.67%)
Aug 18, 2022 53.79 53.91 53.02 53.49 4,068,348 +0.54(+1.03%)
Aug 17, 2022 52.68 53.62 52.62 52.94 4,180,227 -1.33(-2.45%)
Aug 16, 2022 52.95 54.30 52.73 54.27 4,896,170 +3.02(+5.90%)
Aug 15, 2022 50.51 51.32 50.22 51.25 3,369,430 -0.95(-1.83%)
Aug 12, 2022 50.83 52.25 50.78 52.20 3,243,036 +0.38(+0.74%)
Aug 11, 2022 51.58 52.30 51.57 51.82 2,651,476 +0.39(+0.76%)
Aug 10, 2022 51.22 51.61 50.94 51.43 2,483,321 +0.96(+1.91%)
Aug 09, 2022 50.62 50.93 50.26 50.46 2,563,845 -0.45(-0.88%)
Aug 08, 2022 51.28 51.61 50.70 50.91 2,489,485 -0.02(-0.04%)
Aug 05, 2022 49.67 51.20 49.54 50.93 2,514,655 +1.19(+2.39%)
Aug 04, 2022 49.65 50.14 49.49 49.74 2,828,373 -0.11(-0.23%)
Aug 03, 2022 50.22 50.24 49.53 49.85 2,695,411 +0.22(+0.43%)
Aug 02, 2022 50.18 50.36 49.41 49.64 2,556,275 -1.10(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.